ジェイドグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 1,610 | 1,637 | 1,591 | 1,606 | +7 | +0.4% | 118,200 |
| 2024/05/27 | 1,577 | 1,610 | 1,569 | 1,599 | +20 | +1.3% | 104,900 |
| 2024/05/24 | 1,529 | 1,585 | 1,520 | 1,579 | +27 | +1.7% | 140,500 |
| 2024/05/23 | 1,559 | 1,559 | 1,503 | 1,552 | +27 | +1.8% | 178,700 |
| 2024/05/22 | 1,578 | 1,596 | 1,519 | 1,525 | -40 | -2.6% | 161,000 |
| 2024/05/21 | 1,586 | 1,586 | 1,562 | 1,565 | -19 | -1.2% | 79,300 |
| 2024/05/20 | 1,548 | 1,612 | 1,547 | 1,584 | +46 | +3% | 165,400 |
| 2024/05/17 | 1,496 | 1,546 | 1,494 | 1,538 | +42 | +2.8% | 131,800 |
| 2024/05/16 | 1,519 | 1,535 | 1,485 | 1,496 | -8 | -0.5% | 107,900 |
| 2024/05/15 | 1,524 | 1,534 | 1,497 | 1,504 | -20 | -1.3% | 118,700 |
| 2024/05/14 | 1,523 | 1,545 | 1,520 | 1,524 | +7 | +0.5% | 76,100 |
| 2024/05/13 | 1,540 | 1,541 | 1,486 | 1,517 | -30 | -1.9% | 158,000 |
| 2024/05/10 | 1,581 | 1,581 | 1,543 | 1,547 | -19 | -1.2% | 116,900 |
| 2024/05/09 | 1,523 | 1,592 | 1,523 | 1,566 | +46 | +3% | 208,000 |
| 2024/05/08 | 1,535 | 1,540 | 1,504 | 1,520 | -9 | -0.6% | 149,700 |
| 2024/05/07 | 1,454 | 1,563 | 1,454 | 1,529 | +111 | +7.8% | 404,100 |
| 2024/05/02 | 1,455 | 1,456 | 1,393 | 1,418 | -76 | -5.1% | 471,700 |
| 2024/05/01 | 1,537 | 1,537 | 1,457 | 1,494 | -51 | -3.3% | 466,300 |
| 2024/04/30 | 1,526 | 1,554 | 1,505 | 1,545 | +21 | +1.4% | 339,500 |
| 2024/04/26 | 1,420 | 1,535 | 1,396 | 1,524 | +127 | +9.1% | 524,900 |
| 2024/04/25 | 1,405 | 1,457 | 1,390 | 1,397 | -12 | -0.9% | 404,000 |
| 2024/04/24 | 1,424 | 1,463 | 1,397 | 1,409 | +22 | +1.6% | 333,600 |
| 2024/04/23 | 1,424 | 1,437 | 1,371 | 1,387 | -18 | -1.3% | 563,700 |
| 2024/04/22 | 1,287 | 1,445 | 1,287 | 1,405 | +148 | +11.8% | 1,244,400 |
| 2024/04/19 | 1,412 | 1,453 | 1,251 | 1,257 | -185 | -12.8% | 1,607,400 |
| 2024/04/18 | 1,442 | 1,524 | 1,430 | 1,442 | -70 | -4.6% | 1,166,700 |
| 2024/04/17 | 1,761 | 1,803 | 1,504 | 1,512 | -248 | -14.1% | 1,522,600 |
| 2024/04/16 | 1,800 | 1,801 | 1,760 | 1,760 | -500 | -22.1% | 429,700 |
| 2024/04/15 | 2,242 | 2,270 | 2,236 | 2,260 | -31 | -1.4% | 151,100 |
| 2024/04/12 | 2,325 | 2,338 | 2,277 | 2,291 | -32 | -1.4% | 150,300 |
| 2024/04/11 | 2,324 | 2,353 | 2,302 | 2,323 | -21 | -0.9% | 131,500 |
| 2024/04/10 | 2,374 | 2,408 | 2,344 | 2,344 | -26 | -1.1% | 92,400 |
| 2024/04/09 | 2,410 | 2,433 | 2,369 | 2,370 | -36 | -1.5% | 108,200 |
| 2024/04/08 | 2,421 | 2,429 | 2,380 | 2,406 | -35 | -1.4% | 132,900 |
| 2024/04/05 | 2,433 | 2,459 | 2,401 | 2,441 | -34 | -1.4% | 124,200 |
| 2024/04/04 | 2,552 | 2,552 | 2,473 | 2,475 | -27 | -1.1% | 122,000 |
| 2024/04/03 | 2,519 | 2,532 | 2,465 | 2,502 | -79 | -3.1% | 197,700 |
| 2024/04/02 | 2,666 | 2,666 | 2,574 | 2,581 | -100 | -3.7% | 161,200 |
| 2024/04/01 | 2,752 | 2,752 | 2,681 | 2,681 | -73 | -2.7% | 122,100 |
| 2024/03/29 | 2,710 | 2,806 | 2,710 | 2,754 | +59 | +2.2% | 171,300 |
| 2024/03/28 | 2,720 | 2,733 | 2,690 | 2,695 | -27 | -1% | 81,700 |
| 2024/03/27 | 2,746 | 2,767 | 2,722 | 2,722 | -13 | -0.5% | 113,800 |
| 2024/03/26 | 2,724 | 2,753 | 2,692 | 2,735 | -3 | -0.1% | 122,600 |
| 2024/03/25 | 2,787 | 2,811 | 2,727 | 2,738 | -61 | -2.2% | 223,400 |
| 2024/03/22 | 2,767 | 2,828 | 2,711 | 2,799 | +44 | +1.6% | 240,000 |
| 2024/03/21 | 2,732 | 2,764 | 2,690 | 2,755 | +55 | +2% | 149,200 |
| 2024/03/19 | 2,630 | 2,713 | 2,600 | 2,700 | +86 | +3.3% | 160,200 |
| 2024/03/18 | 2,597 | 2,624 | 2,569 | 2,614 | +29 | +1.1% | 116,700 |
| 2024/03/15 | 2,577 | 2,613 | 2,539 | 2,585 | -30 | -1.1% | 129,000 |
| 2024/03/14 | 2,640 | 2,642 | 2,583 | 2,615 | -17 | -0.6% | 108,200 |
301～
350
件表示中 / 2065件
類似銘柄と比較する
現在ご覧いただいている「ジェイドＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ジェイドＧ | 153,000円 | -1.2% | -3.3% | 1.96% | 30.98倍 | 2.83倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| 焼肉坂井 | 7,400円 | +2.0% | +33.4% | 0.68% | 50.00倍 | 2.58倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 東和フード | 212,900円 | -0.1% | -18.1% | 0.94% | 31.24倍 | 2.40倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| 安楽亭 | 746,000円 | -0.4% | -12.6% | 0.40% | 21.72倍 | 2.32倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| ナルミヤ | 166,300円 | +12.4% | +42.1% | 0.00% | 9.91倍 | 2.33倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
市場注目の銘柄
チャート関連のコラム
